Medivir AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	6.431	6.431	6.153	6.374	6.374	29,190
2022-07-04	6.399	6.399	6.202	6.308	6.308	14,750
2022-07-01	6.333	6.513	6.210	6.399	6.399	19,440
2022-06-30	6.349	6.349	6.169	6.333	6.333	6,500
2022-06-29	6.431	6.505	6.161	6.268	6.268	55,911
2022-06-28	6.300	7.046	6.300	6.390	6.390	74,319
2022-06-27	6.022	6.513	6.022	6.284	6.284	56,353
2022-06-23	6.464	6.513	6.112	6.308	6.308	10,839
2022-06-22	6.513	6.513	6.145	6.464	6.464	209,378
2022-06-21	6.710	6.735	6.259	6.513	6.513	122,705
2022-06-20	6.735	7.218	6.513	6.710	6.710	471,555
2022-06-17	6.423	6.513	6.186	6.513	6.513	68,067
2022-06-16	6.153	6.513	6.112	6.423	6.423	147,827
2022-06-15	6.300	6.415	6.145	6.390	6.390	7,418
2022-06-14	6.268	6.423	6.194	6.268	6.268	14,612
2022-06-13	6.358	6.358	6.153	6.268	6.268	30,158
2022-06-10	6.333	6.505	6.268	6.358	6.358	25,759
2022-06-09	6.464	6.464	6.276	6.333	6.333	3,986
2022-06-08	6.513	6.513	6.276	6.464	6.464	6,569
2022-06-07	6.268	6.538	6.268	6.513	6.513	94,780
2022-06-03	6.390	6.481	6.268	6.481	6.481	28,088
2022-06-02	6.243	6.505	6.243	6.390	6.390	52,303
2022-06-01	6.390	6.505	6.308	6.481	6.481	10,343
2022-05-31	6.431	6.554	6.268	6.390	6.390	239,276
2022-05-30	6.227	6.538	6.227	6.431	6.431	10,695
2022-05-27	6.317	6.472	6.268	6.472	6.472	104,431
2022-05-25	6.308	6.366	6.161	6.268	6.268	29,223
2022-05-24	6.136	6.308	6.087	6.308	6.308	39,624
2022-05-23	6.079	6.218	5.940	6.136	6.136	40,851
2022-05-20	6.202	6.538	6.104	6.104	6.104	140,192
2022-05-19	6.194	6.325	6.145	6.218	6.218	26,849
2022-05-18	6.333	6.423	6.145	6.292	6.292	74,558
2022-05-17	6.063	6.333	6.055	6.300	6.300	53,335
2022-05-16	5.940	6.145	5.923	6.145	6.145	10,711
2022-05-13	5.899	6.145	5.735	5.915	5.915	20,114
2022-05-12	6.063	6.063	5.735	5.891	5.891	71,948
2022-05-11	6.268	6.300	6.055	6.071	6.071	21,365
2022-05-10	6.136	6.513	5.989	6.227	6.227	47,764
2022-05-09	6.554	6.554	5.817	6.145	6.145	102,381
2022-05-06	6.227	6.505	6.063	6.161	6.161	131,985
2022-05-05	6.169	6.325	6.169	6.227	6.227	33,094
2022-05-04	6.390	6.390	6.169	6.268	6.268	3,764
2022-05-03	6.349	6.554	6.186	6.390	6.390	63,590
2022-05-02	6.407	6.472	6.268	6.349	6.349	11,643
2022-04-29	6.538	6.538	6.235	6.407	6.407	61,397
2022-04-28	6.308	6.694	6.227	6.538	6.538	92,403
2022-04-27	6.308	6.628	6.268	6.472	6.472	17,800
2022-04-26	6.554	6.554	6.308	6.448	6.448	79,319
2022-04-25	6.390	6.554	6.358	6.521	6.521	29,965
2022-04-22	6.628	6.628	6.349	6.399	6.399	53,876
2022-04-21	6.399	6.546	6.399	6.546	6.546	13,998
2022-04-20	6.472	6.554	6.431	6.554	6.554	34,406
2022-04-19	6.521	6.521	6.472	6.472	6.472	5,677
2022-04-14	6.620	6.620	6.464	6.521	6.521	3,714
2022-04-13	6.497	6.530	6.456	6.513	6.513	8,570
2022-04-12	6.513	6.513	6.431	6.431	6.431	26,861
2022-04-11	6.562	6.620	6.440	6.513	6.513	3,775
2022-04-08	6.579	6.595	6.472	6.562	6.562	12,421
2022-04-07	6.554	6.628	6.431	6.546	6.546	129,459
2022-04-06	6.587	6.620	6.349	6.554	6.554	50,348

← NewerPage 19 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.